61.96
-1.51(-2.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2025 | 62.2 | 61.96 | 61.96 | 63.63 | 60.83 | 12.19M |
| June 02, 2025 | 55.23 | 63.47 | 63.47 | 65.35 | 55.12 | 31.47M |
| May 30, 2025 | 54.68 | 55.2 | 55.2 | 56.63 | 53.6 | 11.2M |
| May 29, 2025 | 54.75 | 54.41 | 54.41 | 56.47 | 52.62 | 18.87M |
| May 28, 2025 | 63.84 | 53.2 | 53.2 | 64.25 | 52.55 | 48.68M |
| May 27, 2025 | 64.65 | 65.56 | 65.56 | 68.75 | 63.88 | 15.71M |
| May 23, 2025 | 57.66 | 62.73 | 62.73 | 62.77 | 57.25 | 9.5M |
| May 22, 2025 | 58.2 | 59.27 | 59.27 | 61.72 | 57.02 | 12.01M |
| May 21, 2025 | 62.94 | 58.8 | 58.8 | 65.84 | 57.8 | 18.2M |
| May 20, 2025 | 64.02 | 62.41 | 62.41 | 66.65 | 61.27 | 14.38M |
| May 19, 2025 | 61.88 | 63.74 | 63.74 | 63.77 | 60.32 | 10.73M |
| May 16, 2025 | 64.09 | 65.38 | 65.38 | 65.45 | 61.63 | 8.86M |
| May 15, 2025 | 64.66 | 62.4 | 62.4 | 65.72 | 60.94 | 10.23M |
| May 14, 2025 | 70.68 | 64.78 | 64.78 | 71.97 | 64.27 | 15.3M |
| May 13, 2025 | 65 | 68.91 | 68.9 | 71.42 | 64 | 21.67M |
| May 12, 2025 | 64.73 | 62.69 | 62.69 | 65 | 60.1 | 15.87M |
| May 09, 2025 | 66.26 | 61.13 | 61.13 | 66.3 | 60.5 | 14.44M |
| May 08, 2025 | 58.32 | 65.22 | 65.22 | 66.42 | 57.57 | 24.68M |
| May 07, 2025 | 52.13 | 58.76 | 58.76 | 58.8 | 48.71 | 27.59M |
| May 06, 2025 | 51.55 | 52.19 | 52.19 | 53.63 | 50.8 | 10.7M |
| May 05, 2025 | 55.59 | 54.07 | 54.07 | 55.75 | 52.8 | 9.2M |
| May 02, 2025 | 52.75 | 57.06 | 57.06 | 58.68 | 52.6 | 12.24M |
| May 01, 2025 | 53.5 | 51.85 | 51.85 | 54.31 | 51.51 | 6.4M |
| April 30, 2025 | 51.2 | 51.67 | 51.67 | 52.25 | 50.05 | 8.11M |
| April 29, 2025 | 55.37 | 54.29 | 54.29 | 56.9 | 52.68 | 9.87M |
| April 28, 2025 | 53.96 | 53.77 | 53.77 | 56.49 | 52.17 | 10.88M |
| April 25, 2025 | 53.21 | 52.9 | 52.9 | 54.55 | 52.22 | 9.01M |
| April 24, 2025 | 50.4 | 53.5 | 53.5 | 53.54 | 49.41 | 10.53M |
| April 23, 2025 | 47.32 | 49.55 | 49.55 | 51.32 | 47 | 18.74M |
| April 22, 2025 | 41.8 | 43.23 | 43.23 | 45.48 | 41.67 | 9.4M |
| April 21, 2025 | 39.94 | 40.98 | 40.98 | 41.6 | 39.01 | 8.9M |
| April 17, 2025 | 41.14 | 40.45 | 40.45 | 41.65 | 40.16 | 4.57M |
| April 16, 2025 | 41.48 | 40.86 | 40.86 | 42.13 | 40.04 | 5.18M |
| April 15, 2025 | 43.16 | 42.93 | 42.93 | 43.84 | 41.35 | 5.26M |
| April 14, 2025 | 44.02 | 43.13 | 43.13 | 44.77 | 41.96 | 7.64M |
| April 11, 2025 | 40.93 | 42.12 | 42.12 | 42.35 | 38.79 | 8.57M |
| April 10, 2025 | 42.85 | 40.29 | 40.29 | 43 | 38.37 | 8.76M |
| April 09, 2025 | 37.68 | 43.79 | 43.79 | 45 | 36.22 | 18.86M |
| April 08, 2025 | 45.37 | 37.23 | 37.23 | 45.5 | 36.5 | 15.49M |
| April 07, 2025 | 39.12 | 42.7 | 42.7 | 45.98 | 37.68 | 12.79M |
| April 04, 2025 | 44.93 | 42.58 | 42.58 | 45.81 | 40.03 | 11.58M |
| April 03, 2025 | 45.41 | 46.17 | 46.17 | 47.87 | 45.41 | 8.15M |
| April 02, 2025 | 45.81 | 49.89 | 49.89 | 50.04 | 45.44 | 8.75M |
| April 01, 2025 | 48.27 | 47.22 | 47.22 | 49.13 | 45.46 | 7.75M |
| March 31, 2025 | 45.49 | 48.24 | 48.24 | 48.8 | 44.28 | 7.48M |
| March 28, 2025 | 51.09 | 47.83 | 47.83 | 51.26 | 47.04 | 9.2M |
| March 27, 2025 | 52.4 | 51.97 | 51.97 | 55.88 | 51.87 | 9.66M |
| March 26, 2025 | 57.94 | 53.25 | 53.25 | 59.55 | 53.2 | 9.39M |
| March 25, 2025 | 59 | 58.57 | 58.57 | 61.5 | 55.69 | 13.58M |
| March 24, 2025 | 54.94 | 59 | 59 | 59.21 | 54.18 | 14.39M |
| March 21, 2025 | 46.83 | 51.35 | 51.35 | 51.78 | 45.48 | 9.84M |
| March 20, 2025 | 47.6 | 48.04 | 48.04 | 49.49 | 47.02 | 9M |
| March 19, 2025 | 46.53 | 48.03 | 48.03 | 49.71 | 45.67 | 11.69M |
| March 18, 2025 | 47.79 | 45.74 | 45.74 | 47.96 | 45.05 | 9.73M |
| March 17, 2025 | 46.81 | 49.87 | 49.87 | 50.86 | 45.85 | 9.74M |
| March 14, 2025 | 43.9 | 47.17 | 47.17 | 47.46 | 43.25 | 10.97M |
| March 13, 2025 | 45.98 | 42.17 | 42.17 | 47.02 | 42.1 | 9.23M |
| March 12, 2025 | 48.75 | 45.5 | 45.5 | 49.6 | 44.16 | 12.98M |
| March 11, 2025 | 44.55 | 45.58 | 45.58 | 47.36 | 44.05 | 8.91M |
| March 10, 2025 | 48.06 | 45.17 | 45.17 | 48.49 | 43.53 | 10.14M |